US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 169.00 171.31 168.85 170.24 255,481 +2.15(+1.28%)
Jan 30, 2019 165.54 168.52 164.97 168.09 158,687 +4.98(+3.05%)
Jan 29, 2019 165.23 165.23 162.84 163.11 53,498 -2.01(-1.22%)
Jan 28, 2019 164.97 165.21 163.96 165.13 79,109 -2.23(-1.33%)
Jan 25, 2019 165.89 167.71 165.60 167.36 163,515 +2.66(+1.62%)
Jan 24, 2019 163.92 165.09 163.56 164.70 162,469 +1.33(+0.81%)
Jan 23, 2019 163.80 164.76 161.58 163.37 112,947 +0.29(+0.18%)
Jan 22, 2019 165.00 165.00 161.86 163.07 338,218 -3.09(-1.86%)
Jan 18, 2019 165.28 166.86 164.52 166.16 173,434 +2.42(+1.47%)
Jan 17, 2019 162.02 164.60 161.90 163.75 181,523 +1.16(+0.72%)
Jan 16, 2019 162.74 163.84 162.47 162.58 138,116 +0.01(+0.01%)
Jan 15, 2019 160.03 162.88 159.83 162.57 134,110 +3.04(+1.91%)
Jan 14, 2019 159.47 160.04 158.76 159.53 99,270 -1.50(-0.93%)
Jan 11, 2019 160.57 161.22 159.98 161.03 64,833 -0.38(-0.24%)
Jan 10, 2019 159.88 161.49 159.03 161.41 153,163 +0.43(+0.27%)
Jan 09, 2019 160.03 161.71 159.57 160.98 420,954 +1.63(+1.02%)
Jan 08, 2019 159.16 159.75 157.22 159.35 170,100 +1.75(+1.11%)
Jan 07, 2019 156.39 158.49 156.05 157.60 228,970 +1.32(+0.84%)
Jan 04, 2019 151.95 156.84 151.80 156.28 244,301 +6.80(+4.55%)
Jan 03, 2019 153.10 153.55 149.29 149.48 334,868 -7.26(-4.63%)
Jan 02, 2019 153.16 157.68 153.11 156.74 225,179 +0.34(+0.22%)
Dec 31, 2018 156.74 157.22 155.03 156.39 197,670 +1.09(+0.70%)
Dec 28, 2018 156.49 157.82 154.02 155.31 219,452 -0.36(-0.23%)
Dec 27, 2018 152.42 155.67 149.49 155.67 357,891 +1.06(+0.68%)
Dec 26, 2018 146.71 154.61 145.88 154.61 753,882 +9.48(+6.53%)
Dec 24, 2018 147.54 149.44 145.14 145.14 299,318 -3.76(-2.53%)
Dec 21, 2018 154.05 155.16 148.17 148.90 512,736 -5.05(-3.28%)
Dec 20, 2018 155.81 157.53 151.70 153.95 406,430 -2.61(-1.67%)
Dec 19, 2018 159.72 162.02 154.95 156.56 305,677 -3.55(-2.22%)
Dec 18, 2018 159.67 161.48 158.90 160.11 657,781 +1.71(+1.08%)
Dec 17, 2018 161.61 162.80 157.09 158.40 574,823 -3.87(-2.39%)
Dec 14, 2018 163.92 164.97 162.12 162.27 181,886 -3.70(-2.23%)
Dec 13, 2018 166.80 167.62 165.08 165.97 148,602 +0.12(+0.07%)
Dec 12, 2018 166.83 168.31 165.77 165.85 171,486 +1.68(+1.02%)
Dec 11, 2018 166.29 166.38 162.91 164.17 226,067 +0.47(+0.29%)
Dec 10, 2018 160.87 164.38 160.03 163.70 339,500 +2.40(+1.49%)
Dec 07, 2018 166.23 167.12 160.74 161.30 337,950 -5.78(-3.46%)
Dec 06, 2018 162.49 167.10 161.77 167.08 307,421 +0.85(+0.51%)
Dec 04, 2018 171.75 172.18 165.97 166.23 335,593 -6.65(-3.84%)
Dec 03, 2018 173.96 173.97 171.56 172.88 268,044 +3.08(+1.82%)
Nov 30, 2018 168.45 169.85 167.70 169.79 171,127 +1.55(+0.92%)
Nov 29, 2018 168.44 169.45 167.12 168.24 162,718 -0.67(-0.40%)
Nov 28, 2018 164.91 168.94 163.82 168.92 238,915 +5.64(+3.45%)
Nov 27, 2018 162.27 164.05 161.50 163.28 168,278 -0.25(-0.16%)
Nov 26, 2018 161.96 163.54 161.18 163.53 227,836 +3.77(+2.36%)
Nov 23, 2018 159.67 161.17 159.67 159.76 48,981 -1.41(-0.88%)
Nov 21, 2018 161.18 161.18 161.18 0 +1.50(+0.94%)
Nov 20, 2018 157.84 161.68 157.29 159.67 383,259 -2.49(-1.53%)
Nov 19, 2018 168.06 168.06 161.73 162.16 634,155 -6.93(-4.10%)
Nov 16, 2018 167.63 169.80 167.12 169.09 189,674 -0.49(-0.29%)
Nov 15, 2018 165.84 170.06 164.87 169.58 767,249 +3.84(+2.31%)
Nov 14, 2018 168.92 169.43 164.94 165.74 288,147 -1.44(-0.86%)
Nov 13, 2018 167.29 170.13 166.73 167.18 310,426 +0.24(+0.14%)
Nov 12, 2018 171.37 171.37 166.35 166.94 194,845 -5.86(-3.39%)
Nov 09, 2018 174.35 174.48 171.27 172.80 621,590 -3.28(-1.86%)
Nov 08, 2018 176.33 176.68 175.15 176.08 99,066 -0.84(-0.47%)
Nov 07, 2018 174.22 176.98 173.84 176.92 187,896 +4.81(+2.80%)
Nov 06, 2018 170.74 173.00 170.63 172.11 109,582 +1.18(+0.69%)
Nov 05, 2018 171.65 171.65 168.70 170.93 101,942 -0.88(-0.51%)
Nov 02, 2018 173.82 175.06 170.60 171.80 241,319 -3.32(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.